stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,194800,3860442950,27550,27550,27550,27550,2224
20231124,194700,3860442950,27550,27550,27550,27550,0
20231124,194600,3860442950,27550,27550,27550,27550,0
20231124,194500,3860442950,27550,27550,27550,27550,0
20231124,194400,3860442950,27550,27550,27550,27550,0
20231124,194300,3860442950,27550,27550,27550,27550,0
20231124,194200,3860442950,27550,27550,27550,27550,0
20231124,194100,3860442950,27550,27550,27550,27550,0
20231124,194000,3860442950,27550,27550,27550,27550,0
20231124,193900,3860442950,27550,27550,27550,27550,0
20231124,193800,3860442950,27550,27550,27550,27550,0
20231124,193700,3860442950,27550,27550,27550,27550,0
20231124,193600,3860442950,27550,27550,27550,27550,0
20231124,193500,3860442950,27550,27550,27550,27550,0
20231124,193400,3860442950,27550,27550,27550,27550,0
20231124,193300,3860442950,27550,27550,27550,27550,0
20231124,193200,3860442950,27550,27550,27550,27550,0
20231124,193100,3860442950,27550,27550,27550,27550,0
20231124,193000,3860442950,27550,27550,27550,27550,0
20231124,192900,3860442950,27550,27550,27550,27550,0
20231124,192800,3860442950,27550,27550,27550,27550,0
20231124,192700,3860442950,27550,27550,27550,27550,0
20231124,192600,3860442950,27550,27550,27550,27550,0
20231124,192500,3860442950,27550,27550,27550,27550,0
20231124,192400,3860442950,27550,27550,27550,27550,0
20231124,192300,3860442950,27550,27550,27550,27550,0
20231124,192200,3860442950,27550,27550,27550,27550,0
20231124,192100,3860442950,27550,27550,27550,27550,0
20231124,192000,3860442950,27550,27550,27550,27550,0
20231124,191900,3860442950,27550,27550,27550,27550,0
20231124,191800,3860442950,27550,27550,27550,27550,2224
20231124,191700,3860442950,27550,27550,27550,27550,0
20231124,191600,3860442950,27550,27550,27550,27550,0
20231124,191500,3860442950,27550,27550,27550,27550,0
20231124,191400,3860442950,27550,27550,27550,27550,0
20231124,191300,3860442950,27550,27550,27550,27550,0
20231124,191200,3860442950,27550,27550,27550,27550,0
20231124,191100,3860442950,27550,27550,27550,27550,0
20231124,191000,3860442950,27550,27550,27550,27550,0
20231124,190900,3860442950,27550,27550,27550,27550,0
20231124,190800,3860442950,27550,27550,27550,27550,0
20231124,190700,3860442950,27550,27550,27550,27550,0
20231124,190600,3860442950,27550,27550,27550,27550,0
20231124,190500,3860442950,27550,27550,27550,27550,0
20231124,190400,3860442950,27550,27550,27550,27550,0
20231124,190300,3860442950,27550,27550,27550,27550,0
20231124,190200,3860442950,27550,27550,27550,27550,0
20231124,190100,3860442950,27550,27550,27550,27550,0
20231124,190000,3860442950,27550,27550,27550,27550,0
20231124,185900,3860442950,27550,27550,27550,27550,0
20231124,185800,3860442950,27550,27550,27550,27550,0
20231124,185700,3860442950,27550,27550,27550,27550,0
20231124,185600,3860442950,27550,27550,27550,27550,0
20231124,185500,3860442950,27550,27550,27550,27550,0
20231124,185400,3860442950,27550,27550,27550,27550,0
20231124,185300,3860442950,27550,27550,27550,27550,0
20231124,185200,3860442950,27550,27550,27550,27550,0
20231124,185100,3860442950,27550,27550,27550,27550,0
20231124,185000,3860442950,27550,27550,27550,27550,0
20231124,184900,3860442950,27550,27550,27550,27550,0
20231124,184800,3860442950,27550,27550,27550,27550,2224
20231124,184700,3860442950,27550,27550,27550,27550,0
20231124,184600,3860442950,27550,27550,27550,27550,0
20231124,184500,3860442950,27550,27550,27550,27550,0
20231124,184400,3860442950,27550,27550,27550,27550,0
20231124,184300,3860442950,27550,27550,27550,27550,0
20231124,184200,3860442950,27550,27550,27550,27550,0
20231124,184100,3860442950,27550,27550,27550,27550,0
20231124,184000,3860442950,27550,27550,27550,27550,0
20231124,183900,3860442950,27550,27550,27550,27550,0
20231124,183800,3860442950,27550,27550,27550,27550,0
20231124,183700,3860442950,27550,27550,27550,27550,0
20231124,183600,3860442950,27550,27550,27550,27550,0
20231124,183500,3860442950,27550,27550,27550,27550,0
20231124,183400,3860442950,27550,27550,27550,27550,0
20231124,183300,3860442950,27550,27550,27550,27550,0
20231124,183200,3860442950,27550,27550,27550,27550,0
20231124,183100,3860442950,27550,27550,27550,27550,0
20231124,183000,3860442950,27550,27550,27550,27550,0
20231124,182900,3860442950,27550,27550,27550,27550,0
20231124,182800,3860442950,27550,27550,27550,27550,0
20231124,182700,3860442950,27550,27550,27550,27550,0
20231124,182600,3860442950,27550,27550,27550,27550,0
20231124,182500,3860442950,27550,27550,27550,27550,0
20231124,182400,3860442950,27550,27550,27550,27550,0
20231124,182300,3860442950,27550,27550,27550,27550,0
20231124,182200,3860442950,27550,27550,27550,27550,0
20231124,182100,3860442950,27550,27550,27550,27550,0
20231124,182000,3860442950,27550,27550,27550,27550,0
20231124,181900,3860442950,27550,27550,27550,27550,0
20231124,181800,3860442950,27550,27550,27550,27550,2224
20231124,181700,3860442950,27550,27550,27550,27550,0
20231124,181600,3860442950,27550,27550,27550,27550,0
20231124,181500,3860442950,27550,27550,27550,27550,0
20231124,181400,3860442950,27550,27550,27550,27550,0
20231124,181300,3860442950,27550,27550,27550,27550,0
20231124,181200,3860442950,27550,27550,27550,27550,0
20231124,181100,3860442950,27550,27550,27550,27550,0
20231124,181000,3860442950,27550,27550,27550,27550,0
20231124,180900,3860442950,27550,27550,27550,27550,0
20231124,180800,3860442950,27550,27550,27550,27550,0
20231124,180700,3860442950,27550,27550,27550,27550,0
20231124,180600,3860442950,27550,27550,27550,27550,0
20231124,180500,3860442950,27550,27550,27550,27550,0
20231124,180400,3860442950,27550,27550,27550,27550,0
20231124,180300,3860442950,27550,27550,27550,27550,0
20231124,180200,3860442950,27550,27550,27550,27550,0
20231124,180100,3860442950,27550,27550,27550,27550,0
20231124,180000,3860442950,27550,27550,27550,27550,0
20231124,175900,3860442950,27550,27550,27550,27550,0
20231124,175800,3860442950,27550,27550,27550,27550,0
20231124,175700,3860442950,27550,27550,27550,27550,0
20231124,175600,3860442950,27550,27550,27550,27550,0
20231124,175500,3860442950,27550,27550,27550,27550,0
20231124,175400,3860442950,27550,27550,27550,27550,0
20231124,175300,3860442950,27550,27550,27550,27550,0
20231124,175200,3860442950,27550,27550,27550,27550,0
20231124,175100,3860442950,27550,27550,27550,27550,0
20231124,175000,3860442950,27550,27550,27550,27550,0
20231124,174900,3860442950,27550,27550,27550,27550,0
20231124,174800,3860442950,27550,27550,27550,27550,2224
20231124,174700,3860442950,27550,27550,27550,27550,0
20231124,174600,3860442950,27550,27550,27550,27550,0
20231124,174500,3860442950,27550,27550,27550,27550,0
20231124,174400,3860442950,27550,27550,27550,27550,0
20231124,174300,3860442950,27550,27550,27550,27550,0
20231124,174200,3860442950,27550,27550,27550,27550,0
20231124,174100,3860442950,27550,27550,27550,27550,0
20231124,174000,3860442950,27550,27550,27550,27550,0
20231124,173900,3860442950,27550,27550,27550,27550,0
20231124,173800,3860442950,27550,27550,27550,27550,0
20231124,173700,3860442950,27550,27550,27550,27550,0
20231124,173600,3860442950,27550,27550,27550,27550,0
20231124,173500,3860442950,27550,27550,27550,27550,0
20231124,173400,3860442950,27550,27550,27550,27550,0
20231124,173300,3860442950,27550,27550,27550,27550,0
20231124,173200,3860442950,27550,27550,27550,27550,0
20231124,173100,3860442950,27550,27550,27550,27550,0
20231124,173000,3860442950,27550,27550,27550,27550,0
20231124,172900,3860442950,27550,27550,27550,27550,0
20231124,172800,3860442950,27550,27550,27550,27550,0
20231124,172700,3860442950,27550,27550,27550,27550,0
20231124,172600,3860442950,27550,27550,27550,27550,0
20231124,172500,3860442950,27550,27550,27550,27550,0
20231124,172400,3860442950,27550,27550,27550,27550,0
20231124,172300,3860442950,27550,27550,27550,27550,0
20231124,172200,3860442950,27550,27550,27550,27550,0
20231124,172100,3860442950,27550,27550,27550,27550,0
20231124,172000,3860442950,27550,27550,27550,27550,0
20231124,171900,3860442950,27550,27550,27550,27550,0
20231124,171800,3860442950,27550,27550,27550,27550,2224
20231124,171700,3860442950,27550,27550,27550,27550,0
20231124,171600,3860442950,27550,27550,27550,27550,0
20231124,171500,3860442950,27550,27550,27550,27550,0
20231124,171400,3860442950,27550,27550,27550,27550,0
20231124,171300,3860442950,27550,27550,27550,27550,0
20231124,171200,3860442950,27550,27550,27550,27550,0
20231124,171100,3860442950,27550,27550,27550,27550,0
20231124,171000,3860442950,27550,27550,27550,27550,0
20231124,170900,3860442950,27550,27550,27550,27550,0
20231124,170800,3860442950,27550,27550,27550,27550,0
20231124,170700,3860442950,27550,27550,27550,27550,0
20231124,170600,3860442950,27550,27550,27550,27550,0
20231124,170500,3860442950,27550,27550,27550,27550,0
20231124,170400,3860442950,27550,27550,27550,27550,0
20231124,170300,3860442950,27550,27550,27550,27550,0
20231124,170200,3860442950,27550,27550,27550,27550,0
20231124,170100,3860442950,27550,27550,27550,27550,0
20231124,170000,3860442950,27550,27550,27550,27550,0
20231124,165900,3860442950,27550,27550,27550,27550,0
20231124,165800,3860442950,27550,27550,27550,27550,0
20231124,165700,3860442950,27550,27550,27550,27550,0
20231124,165600,3860442950,27550,27550,27550,27550,0
20231124,165500,3860442950,27550,27550,27550,27550,0
20231124,165400,3860442950,27550,27550,27550,27550,0
20231124,165300,3860442950,27550,27550,27550,27550,0
20231124,165200,3860442950,27550,27550,27550,27550,0
20231124,165100,3860442950,27550,27550,27550,27550,0
20231124,165000,3860442950,27550,27550,27550,27550,0
20231124,164900,3860442950,27550,27550,27550,27550,0
20231124,164800,3860442950,27550,27550,27550,27550,2224
20231124,164700,3860442950,27550,27550,27550,27550,0
20231124,164600,3860442950,27550,27550,27550,27550,0
20231124,164500,3860442950,27550,27550,27550,27550,0
20231124,164400,3860442950,27550,27550,27550,27550,0
20231124,164300,3860442950,27550,27550,27550,27550,0
20231124,164200,3860442950,27550,27550,27550,27550,0
20231124,164100,3860442950,27550,27550,27550,27550,0
20231124,164000,3860442950,27550,27550,27550,27550,0
20231124,163900,3860442950,27550,27550,27550,27550,0
20231124,163800,3860442950,27550,27550,27550,27550,0
20231124,163700,3860442950,27550,27550,27550,27550,0
20231124,163600,3860442950,27550,27550,27550,27550,0
20231124,163500,3860442950,27550,27550,27550,27550,0
20231124,163400,3860442950,27550,27550,27550,27550,0
20231124,163300,3860442950,27550,27550,27550,27550,0
20231124,163200,3860442950,27550,27550,27550,27550,0
20231124,163100,3860442950,27550,27550,27550,27550,0
20231124,163000,3860442950,27550,27550,27550,27550,0
20231124,162900,3860442950,27550,27550,27550,27550,0
20231124,162800,3860442950,27550,27550,27550,27550,0
20231124,162700,3860442950,27550,27550,27550,27550,0
20231124,162600,3860442950,27550,27550,27550,27550,0
20231124,162500,3860442950,27550,27550,27550,27550,0
20231124,162400,3860442950,27550,27550,27550,27550,0
20231124,162300,3860442950,27550,27550,27550,27550,0
20231124,162200,3860442950,27550,27550,27550,27550,0
20231124,162100,3860442950,27550,27550,27550,27550,0
20231124,162000,3860442950,27550,27550,27550,27550,0
20231124,161900,3860442950,27550,27550,27550,27550,0
20231124,161800,3860442950,27550,27550,27550,27550,2224
20231124,161700,3860442950,27550,27550,27550,27550,0
20231124,161600,3860442950,27550,27550,27550,27550,0
20231124,161500,3860442950,27550,27550,27550,27550,0
20231124,161400,3860442950,27550,27550,27550,27550,0
20231124,161300,3860442950,27550,27550,27550,27550,0
20231124,161200,3860442950,27550,27550,27550,27550,0
20231124,161100,3860442950,27550,27550,27550,27550,0
20231124,161000,3860442950,27550,27550,27550,27550,0
20231124,160900,3860442950,27550,27550,27550,27550,0
20231124,160800,3860442950,27550,27550,27550,27550,0
20231124,160700,3860442950,27550,27550,27550,27550,0
20231124,160600,3860442950,27550,27550,27550,27550,0
20231124,160500,3860442950,27550,27550,27550,27550,0
20231124,160400,3860442950,27550,27550,27550,27550,0
20231124,160300,3860442950,27550,27550,27550,27550,0
20231124,160200,3860442950,27550,27550,27550,27550,0
20231124,160100,3860442950,27550,27550,27550,27550,0
20231124,160000,3860442950,27550,27550,27550,27550,0
20231124,155900,3860442950,27550,27550,27550,27550,0
20231124,155800,3860442950,27550,27550,27550,27550,0
20231124,155700,3860442950,27550,27550,27550,27550,0
20231124,155600,3860442950,27550,27550,27550,27550,0
20231124,155500,3860442950,27550,27550,27550,27550,0
20231124,155400,3860442950,27550,27550,27550,27550,0
20231124,155300,3860442950,27550,27550,27550,27550,0
20231124,155200,3860442950,27550,27550,27550,27550,0
20231124,155100,3860442950,27550,27550,27550,27550,0
20231124,155000,3860442950,27550,27550,27550,27550,0
20231124,154900,3860442950,27550,27550,27550,27550,0
20231124,154800,3860442950,27550,27550,27550,27550,2224
20231124,154700,3860442950,27550,27550,27550,27550,0
20231124,154600,3860442950,27550,27550,27550,27550,0
20231124,154500,3860442950,27550,27550,27550,27550,0
20231124,154400,3860442950,27550,27550,27550,27550,0
20231124,154300,3860442950,27550,27550,27550,27550,0
20231124,154200,3860442950,27550,27550,27550,27550,0
20231124,154100,3860442950,27550,27550,27550,27550,0
20231124,154000,3860442950,27550,27550,27550,27550,0
20231124,153900,3860442950,27550,27550,27550,27550,0
20231124,153800,3860442950,27550,27550,27550,27550,0
20231124,153700,3860442950,27550,27550,27550,27550,0
20231124,153600,3860442950,27550,27550,27550,27550,0
20231124,153500,3860442950,27550,27550,27550,27550,0
20231124,153400,3860442950,27550,27550,27550,27550,0
20231124,153300,3860442950,27550,27550,27550,27550,0
20231124,153200,3860442950,27550,27550,27550,27550,0
20231124,153100,3860442950,27550,27550,27550,27550,0
20231124,153000,3860442950,27550,27550,27550,27550,2224
20231124,152900,3799171750,27450,27450,27450,27450,0
20231124,152800,3799171750,27450,27450,27450,27450,0
20231124,152700,3799171750,27450,27450,27450,27450,0
20231124,152600,3799171750,27450,27450,27450,27450,0
20231124,152500,3799171750,27450,27450,27450,27450,0
20231124,152400,3799171750,27450,27450,27450,27450,0
20231124,152300,3799171750,27450,27450,27450,27450,0
20231124,152200,3799171750,27450,27450,27450,27450,0
20231124,152100,3799171750,27450,27450,27450,27450,0
20231124,152000,3799171750,27450,27450,27450,27450,0
20231124,151900,3799171750,27450,27400,27500,27400,177
20231124,151800,3794315250,27450,27400,27450,27400,214
20231124,151700,3788451550,27400,27450,27450,27400,68
20231124,151600,3786587650,27450,27400,27450,27400,283
20231124,151500,3778832650,27400,27450,27450,27400,60
20231124,151400,3777188150,27400,27450,27450,27400,591
20231124,151300,3760989200,27450,27500,27500,27450,96
20231124,151200,3758351900,27500,27500,27500,27450,293
20231124,151100,3750305400,27500,27550,27550,27500,80
20231124,151000,3748105150,27500,27600,27600,27500,354
20231124,150900,3738365450,27600,27600,27650,27500,153
20231124,150800,3734146000,27600,27600,27600,27500,310
20231124,150700,3725606200,27600,27600,27600,27550,105
20231124,150600,3722711600,27600,27650,27650,27500,470
20231124,150500,3709755700,27650,27550,27650,27550,125
20231124,150400,3706304900,27600,27600,27650,27600,633
20231124,150300,3688816750,27650,27600,27650,27550,1849
20231124,150200,3637717100,27600,27600,27600,27500,723
20231124,150100,3617776500,27550,27600,27600,27550,652
20231124,150000,3599784250,27600,27600,27600,27500,711
20231124,145900,3580174850,27600,27550,27600,27550,603
20231124,145800,3563536300,27500,27600,27600,27500,658
20231124,145700,3545392600,27600,27600,27600,27500,653
20231124,145600,3527384150,27600,27600,27600,27500,864
20231124,145500,3503565600,27600,27550,27600,27550,753
20231124,145400,3482804050,27550,27550,27550,27450,668
20231124,145300,3464416400,27450,27550,27550,27450,727
20231124,145200,3444403000,27550,27550,27550,27450,585
20231124,145100,3428306550,27550,27600,27600,27350,3033
20231124,145000,3345121800,27600,27600,27600,27550,928
20231124,144900,3319522800,27600,27550,27650,27550,689
20231124,144800,3300513550,27550,27550,27600,27500,604
20231124,144700,3283858450,27550,27550,27650,27500,642
20231124,144600,3266141550,27500,27550,27650,27500,804
20231124,144500,3243946750,27550,27550,27650,27550,1801
20231124,144400,3194231750,27500,27600,27650,27500,978
20231124,144300,3167235650,27600,27550,27650,27500,588
20231124,144200,3151001100,27500,27550,27650,27500,775
20231124,144100,3129626650,27550,27550,27600,27500,832
20231124,144000,3106688350,27550,27550,27600,27500,1224
20231124,143900,3072990350,27550,27550,27600,27500,651
20231124,143800,3055038200,27550,27600,27600,27500,728
20231124,143700,3034954300,27600,27550,27600,27500,699
20231124,143600,3015675950,27550,27600,27600,27550,676
20231124,143500,2997029350,27600,27600,27600,27550,675
20231124,143400,2978404300,27600,27550,27600,27500,1000
20231124,143300,2950838050,27550,27500,27600,27450,478
20231124,143200,2937665050,27550,27550,27550,27450,1144
20231124,143100,2906176750,27550,27450,27550,27450,1573
20231124,143000,2862914900,27400,27500,27500,27350,1389
20231124,142900,2824790950,27350,27400,27500,27350,1199
20231124,142800,2791913500,27400,27400,27400,27350,902
20231124,142700,2767213500,27450,27400,27450,27350,664
20231124,142600,2749004600,27400,27400,27400,27350,612
20231124,142500,2732239150,27400,27300,27400,27300,681
20231124,142400,2713617600,27350,27350,27350,27300,302
20231124,142300,2705361200,27350,27300,27350,27300,413
20231124,142200,2694079800,27350,27350,27350,27300,328
20231124,142100,2685114950,27350,27350,27400,27300,349
20231124,142000,2675568750,27400,27300,27400,27300,245
20231124,141900,2668859750,27350,27400,27400,27300,333
20231124,141800,2659750400,27400,27400,27400,27350,115
20231124,141700,2656602900,27400,27400,27400,27300,750
20231124,141600,2636101500,27350,27400,27400,27350,228
20231124,141500,2629858500,27400,27350,27400,27350,453
20231124,141400,2617464550,27400,27400,27400,27350,216
20231124,141300,2611550100,27400,27400,27400,27350,361
20231124,141200,2601673450,27400,27350,27400,27350,159
20231124,141100,2597321950,27400,27400,27400,27350,479
20231124,141000,2584214950,27400,27350,27400,27350,232
20231124,140900,2577861250,27400,27450,27450,27350,179
20231124,140800,2572957250,27400,27400,27450,27350,483
20231124,140700,2559714200,27350,27450,27500,27350,342
20231124,140600,2550343100,27450,27450,27450,27400,219
20231124,140500,2544333950,27400,27450,27450,27350,372
20231124,140400,2534138150,27400,27450,27450,27400,193
20231124,140300,2528846800,27450,27400,27450,27400,410
20231124,140200,2517607650,27400,27400,27450,27400,258
20231124,140100,2510534350,27450,27450,27450,27400,361
20231124,140000,2500638100,27450,27450,27450,27400,280
20231124,135900,2492955600,27450,27450,27450,27400,574
20231124,135800,2477223850,27450,27400,27450,27400,160
20231124,135700,2472837100,27450,27450,27500,27400,146
20231124,135600,2468827500,27500,27400,27500,27400,283
20231124,135500,2461059650,27450,27450,27500,27400,224
20231124,135400,2454911950,27450,27450,27500,27400,103
20231124,135300,2452083650,27450,27500,27500,27450,368
20231124,135200,2441979900,27450,27550,27550,27450,175
20231124,135100,2437168600,27450,27550,27550,27450,408
20231124,135000,2425950350,27500,27500,27550,27500,118
20231124,134900,2422702450,27500,27550,27550,27500,314
20231124,134800,2414062350,27550,27550,27550,27500,125
20231124,134700,2410621800,27500,27550,27550,27500,65
20231124,134600,2408831400,27550,27500,27550,27500,272
20231124,134500,2401344450,27500,27500,27500,27500,102
20231124,134400,2398539450,27500,27550,27550,27450,239
20231124,134300,2391967400,27550,27550,27550,27550,128
20231124,134200,2388441000,27550,27500,27550,27500,108
20231124,134100,2385468800,27500,27500,27500,27500,88
20231124,134000,2383048800,27500,27550,27550,27500,79
20231124,133900,2380874900,27550,27550,27550,27500,154
20231124,133800,2376637850,27500,27550,27550,27500,203
20231124,133700,2371050200,27550,27500,27550,27500,36
20231124,133600,2370059250,27500,27550,27550,27500,401
20231124,133500,2359030050,27550,27550,27550,27500,300
20231124,133400,2350776450,27550,27500,27550,27500,99
20231124,133300,2348049550,27550,27550,27550,27500,54
20231124,133200,2346562650,27550,27550,27550,27500,384
20231124,133100,2335994450,27550,27550,27550,27500,231
20231124,133000,2329635400,27550,27550,27550,27500,85
20231124,132900,2327295150,27550,27550,27550,27550,98
20231124,132800,2324595250,27550,27550,27550,27550,144
20231124,132700,2320628050,27550,27500,27550,27500,197
20231124,132600,2315203100,27550,27550,27550,27500,260
20231124,132500,2308051100,27550,27550,27550,27550,147
20231124,132400,2304001250,27550,27550,27550,27550,144
20231124,132300,2300034050,27550,27550,27600,27500,103
20231124,132200,2297196700,27600,27600,27600,27550,219
20231124,132100,2291155750,27600,27600,27600,27600,94
20231124,132000,2288561350,27600,27600,27600,27500,267
20231124,131900,2281209300,27550,27600,27600,27550,197
20231124,131800,2275777600,27600,27600,27600,27550,102
20231124,131700,2272962650,27600,27600,27600,27550,1205
20231124,131600,2239707050,27550,27550,27600,27550,298
20231124,131500,2231495300,27600,27600,27600,27550,119
20231124,131400,2228210950,27600,27600,27600,27550,127
20231124,131300,2224706750,27600,27550,27600,27550,49
20231124,131200,2223355400,27600,27600,27600,27550,247
20231124,131100,2216540750,27600,27600,27600,27550,189
20231124,131000,2211329300,27650,27600,27650,27550,234
20231124,130900,2204867250,27600,27600,27600,27600,44
20231124,130800,2203652850,27600,27650,27650,27550,314
20231124,130700,2194980650,27650,27650,27650,27600,134
20231124,130600,2191280950,27650,27600,27650,27600,129
20231124,130500,2187719550,27600,27650,27650,27550,124
20231124,130400,2184295750,27650,27650,27650,27600,175
20231124,130300,2179459400,27650,27600,27650,27600,147
20231124,130200,2175397250,27600,27600,27600,27600,86
20231124,130100,2173023650,27650,27600,27650,27600,256
20231124,130000,2165957050,27650,27650,27650,27600,211
20231124,125900,2160132650,27650,27650,27650,27650,70
20231124,125800,2158197150,27600,27600,27650,27600,260
20231124,125700,2151018150,27600,27600,27600,27600,79
20231124,125600,2148837750,27600,27650,27650,27600,151
20231124,125500,2144669600,27650,27600,27650,27550,2694
20231124,125400,2070240150,27550,27550,27550,27500,1607
20231124,125300,2025969800,27550,27550,27550,27500,139
20231124,125200,2022141300,27500,27500,27500,27500,110
20231124,125100,2019116300,27500,27550,27550,27500,230
20231124,125000,2012787550,27550,27500,27550,27500,216
20231124,124900,2006843350,27500,27550,27550,27450,337
20231124,124800,1997575750,27550,27550,27550,27550,191
20231124,124700,1992313700,27550,27550,27550,27500,88
20231124,124600,1989889350,27550,27550,27550,27450,437
20231124,124500,1977875800,27550,27550,27550,27550,45
20231124,124400,1976636050,27550,27550,27550,27550,182
20231124,124300,1971621950,27550,27550,27550,27500,228
20231124,124200,1965343950,27550,27550,27550,27500,296
20231124,124100,1957191450,27550,27600,27600,27550,175
20231124,124000,1952366200,27600,27550,27600,27550,127
20231124,123900,1948864750,27600,27550,27600,27500,3447
20231124,123800,1853781950,27550,27550,27550,27500,115
20231124,123700,1850615550,27550,27500,27550,27500,140
20231124,123600,1846760650,27550,27550,27550,27500,264
20231124,123500,1839492500,27550,27550,27550,27500,71
20231124,123400,1837536600,27550,27550,27550,27500,121
20231124,123300,1834204050,27550,27550,27550,27500,179
20231124,123200,1829273850,27550,27500,27550,27500,345
20231124,123100,1819769950,27550,27500,27550,27500,144
20231124,123000,1815806500,27500,27500,27500,27500,190
20231124,122900,1810581500,27550,27550,27550,27550,196
20231124,122800,1805181700,27550,27550,27550,27500,401
20231124,122700,1794151950,27550,27500,27550,27500,117
20231124,122600,1790931150,27550,27550,27550,27500,1375
20231124,122500,1753114250,27550,27550,27550,27550,72
20231124,122400,1751130650,27550,27550,27550,27500,857
20231124,122300,1727545800,27550,27550,27550,27550,61
20231124,122200,1725865250,27550,27550,27550,27500,969
20231124,122100,1699210550,27550,27550,27550,27550,46
20231124,122000,1697943250,27550,27550,27550,27500,142
20231124,121900,1694034450,27550,27550,27550,27500,236
20231124,121800,1687533700,27500,27550,27600,27500,170
20231124,121700,1682844800,27550,27550,27600,27550,253
20231124,121600,1675872100,27600,27600,27600,27550,424
20231124,121500,1664186450,27600,27600,27600,27550,321
20231124,121400,1655329800,27600,27600,27600,27550,219
20231124,121300,1649290800,27600,27550,27600,27550,64
20231124,121200,1647525200,27500,27600,27600,27500,322
20231124,121100,1638661250,27550,27600,27600,27550,136
20231124,121000,1634912650,27600,27600,27600,27550,117
20231124,120900,1631686050,27600,27600,27600,27550,266
20231124,120800,1624346850,27600,27550,27600,27550,129
20231124,120700,1620792400,27600,27550,27600,27550,635
20231124,120600,1603297000,27550,27550,27550,27500,562
20231124,120500,1587828650,27550,27550,27550,27500,149
20231124,120400,1583725350,27550,27550,27550,27550,122
20231124,120300,1580364250,27550,27550,27550,27550,106
20231124,120200,1577443950,27550,27550,27550,27550,97
20231124,120100,1574771600,27550,27550,27550,27500,24
20231124,120000,1574110750,27500,27550,27550,27500,156
20231124,115900,1569813000,27550,27550,27550,27550,89
20231124,115800,1567361050,27550,27550,27550,27500,1175
20231124,115700,1534990300,27550,27600,27600,27550,43
20231124,115600,1533803550,27600,27600,27600,27550,48
20231124,115500,1532479000,27600,27600,27600,27550,188
20231124,115400,1527290300,27600,27600,27600,27600,2
20231124,115300,1527235100,27600,27550,27600,27550,104
20231124,115200,1524366300,27550,27550,27550,27550,444
20231124,115100,1512134100,27600,27550,27600,27550,182
20231124,115000,1507116400,27550,27600,27600,27550,206
20231124,114900,1501431750,27600,27550,27600,27550,159
20231124,114800,1497049300,27550,27600,27600,27550,104
20231124,114700,1494180950,27600,27600,27600,27550,70
20231124,114600,1492249000,27600,27600,27600,27600,330
20231124,114500,1483141000,27600,27600,27600,27550,196
20231124,114400,1477734700,27600,27600,27600,27600,69
20231124,114300,1475830300,27550,27600,27600,27500,798
20231124,114200,1453859700,27600,27550,27600,27550,30
20231124,114100,1453032000,27550,27550,27600,27550,148
20231124,114000,1448950750,27550,27600,27600,27550,736
20231124,113900,1428673700,27600,27600,27600,27550,155
20231124,113800,1424402050,27600,27600,27600,27550,90
20231124,113700,1421918300,27600,27500,27600,27500,1319
20231124,113600,1385581900,27550,27550,27550,27500,322
20231124,113500,1376720850,27550,27500,27550,27500,595
20231124,113400,1360353900,27550,27550,27550,27550,203
20231124,113300,1354761250,27550,27600,27600,27550,159
20231124,113200,1350376650,27600,27550,27600,27500,264
20231124,113100,1343103800,27550,27400,27550,27400,7626
20231124,113000,1133485900,27400,27400,27400,27400,111
20231124,112900,1130444500,27400,27400,27400,27350,58
20231124,112800,1128855350,27400,27400,27400,27350,62
20231124,112700,1127156600,27450,27400,27450,27400,197
20231124,112600,1121753950,27450,27400,27450,27400,2508
20231124,112500,1053034650,27400,27350,27400,27350,63
20231124,112400,1051308800,27350,27400,27400,27350,461
20231124,112300,1038697650,27400,27400,27400,27350,99
20231124,112200,1035985600,27400,27400,27400,27400,220
20231124,112100,1029957600,27400,27400,27400,27400,165
20231124,112000,1025436600,27400,27400,27400,27350,248
20231124,111900,1018643900,27400,27400,27400,27400,23
20231124,111800,1018013700,27400,27400,27400,27400,70
20231124,111700,1016095700,27400,27400,27400,27400,40
20231124,111600,1014999700,27350,27350,27350,27350,208
20231124,111500,1009310900,27350,27300,27350,27300,166
20231124,111400,1004772300,27300,27350,27350,27300,73
20231124,111300,1002776700,27350,27350,27350,27300,85
20231124,111200,1000452000,27350,27350,27350,27350,38
20231124,111100,999412700,27350,27350,27350,27350,167
20231124,111000,994845250,27350,27350,27350,27350,162
20231124,110900,990414550,27350,27350,27350,27350,92
20231124,110800,987898350,27350,27350,27350,27300,133
20231124,110700,984265800,27350,27350,27350,27300,116
20231124,110600,981096700,27350,27350,27350,27350,183
20231124,110500,976091650,27350,27350,27350,27350,64
20231124,110400,974341250,27350,27350,27350,27350,32
20231124,110300,973466050,27350,27350,27350,27350,90
20231124,110200,971004550,27350,27350,27350,27350,107
20231124,110100,968078100,27350,27350,27350,27300,111
20231124,110000,965042300,27350,27400,27400,27350,245
20231124,105900,958340250,27400,27350,27400,27300,117
20231124,105800,955138700,27350,27350,27400,27350,421
20231124,105700,943624250,27350,27350,27350,27300,169
20231124,105600,939003050,27350,27350,27350,27350,129
20231124,105500,935474900,27350,27300,27350,27300,59
20231124,105400,933861400,27300,27350,27350,27300,292
20231124,105300,925887650,27350,27400,27400,27300,769
20231124,105200,904860350,27400,27400,27400,27350,223
20231124,105100,898750400,27400,27400,27400,27400,20
20231124,105000,898202400,27400,27400,27400,27400,72
20231124,104900,896229600,27400,27400,27400,27350,188
20231124,104800,891082050,27400,27400,27450,27400,197
20231124,104700,885683000,27400,27450,27450,27350,147
20231124,104600,881654050,27450,27450,27450,27400,145
20231124,104500,877674800,27400,27400,27450,27350,673
20231124,104400,859233400,27400,27350,27400,27350,26
20231124,104300,858521500,27400,27400,27400,27350,74
20231124,104200,856494800,27400,27400,27400,27400,245
20231124,104100,849781800,27400,27400,27400,27350,517
20231124,104000,835625200,27400,27400,27400,27400,170
20231124,103900,830967200,27400,27350,27400,27350,123
20231124,103800,827597550,27350,27350,27400,27350,2156
20231124,103700,768627200,27300,27250,27300,27250,789
20231124,103600,747100450,27250,27250,27250,27250,270
20231124,103500,739742950,27250,27300,27300,27250,573
20231124,103400,724123750,27300,27250,27300,27250,48
20231124,103300,722814300,27300,27300,27300,27250,102
20231124,103200,720032800,27300,27300,27300,27250,177
20231124,103100,715201650,27250,27300,27300,27250,55
20231124,103000,713701100,27300,27250,27300,27250,66
20231124,102900,711900700,27300,27250,27300,27200,872
20231124,102800,688163700,27300,27300,27300,27300,150
20231124,102700,684068700,27300,27250,27300,27200,184
20231124,102600,679053350,27200,27300,27300,27200,146
20231124,102500,675073600,27300,27250,27300,27250,122
20231124,102400,671747450,27250,27250,27300,27250,85
20231124,102300,669430750,27300,27200,27300,27200,620
20231124,102200,652534900,27250,27250,27250,27200,146
20231124,102100,648558550,27250,27250,27250,27200,78
20231124,102000,646433950,27250,27250,27250,27200,495
20231124,101900,632948300,27250,27200,27250,27150,641
20231124,101800,615515300,27200,27150,27200,27150,222
20231124,101700,609478850,27150,27200,27200,27150,76
20231124,101600,607413750,27150,27200,27200,27150,99
20231124,101500,604724050,27200,27200,27200,27150,163
20231124,101400,600293550,27200,27150,27200,27150,172
20231124,101300,595618650,27150,27150,27250,27150,174
20231124,101200,590880650,27200,27200,27250,27150,140
20231124,101100,587073000,27250,27250,27250,27200,88
20231124,101000,584675300,27150,27200,27200,27150,74
20231124,100900,582665600,27200,27200,27250,27150,139
20231124,100800,578887300,27200,27200,27200,27150,295
20231124,100700,570866300,27200,27150,27200,27150,24
20231124,100600,570214450,27200,27150,27200,27150,357
20231124,100500,560506750,27150,27150,27200,27150,160
20231124,100400,556162000,27150,27200,27200,27150,79
20231124,100300,554014500,27200,27200,27200,27150,290
20231124,100200,546134550,27200,27200,27200,27150,349
20231124,100100,536644800,27200,27150,27200,27150,139
20231124,100000,532867100,27200,27200,27200,27200,75
20231124,095900,530827100,27150,27200,27200,27150,123
20231124,095800,527484550,27200,27250,27250,27150,104
20231124,095700,524655500,27250,27250,27300,27250,74
20231124,095600,522638850,27250,27250,27250,27200,80
20231124,095500,520460850,27300,27250,27300,27250,175
20231124,095400,515690450,27250,27250,27300,27200,773
20231124,095300,494651350,27200,27250,27250,27200,94
20231124,095200,492092650,27300,27300,27300,27250,59
20231124,095100,490482900,27300,27300,27300,27250,80
20231124,095000,488299800,27300,27250,27300,27250,120
20231124,094900,485025750,27300,27250,27300,27250,159
20231124,094800,480685950,27250,27250,27300,27250,45
20231124,094700,479458200,27250,27250,27300,27250,180
20231124,094600,474550400,27250,27200,27250,27150,255
20231124,094500,467625250,27250,27250,27300,27250,95
20231124,094400,465034700,27250,27200,27250,27200,185
20231124,094300,459999250,27150,27150,27200,27150,400
20231124,094200,449126950,27150,27200,27200,27150,208
20231124,094100,443470500,27200,27250,27250,27200,177
20231124,094000,438654750,27250,27300,27300,27250,290
20231124,093900,430748600,27300,27250,27300,27250,315
20231124,093800,422150400,27300,27300,27300,27300,92
20231124,093700,419638800,27300,27300,27300,27250,114
20231124,093600,416530600,27300,27250,27300,27200,158
20231124,093500,412224900,27200,27300,27300,27200,469
20231124,093400,399449750,27300,27200,27300,27200,108
20231124,093300,396503250,27250,27300,27350,27250,722
20231124,093200,376812050,27350,27350,27350,27200,132
20231124,093100,373213000,27300,27350,27350,27300,472
20231124,093000,360309100,27350,27250,27350,27250,840
20231124,092900,337369800,27250,27250,27300,27200,1286
20231124,092800,302321750,27250,27150,27250,27150,356
20231124,092700,292638500,27150,27200,27200,27150,145
20231124,092600,288698650,27200,27100,27200,27100,861
20231124,092500,265355050,27100,27050,27100,27050,609
20231124,092400,248855450,27050,27000,27050,27000,340
20231124,092300,239659100,27000,27000,27050,27000,1316
20231124,092200,204126050,27000,27050,27050,27000,78
20231124,092100,202016650,27050,27100,27100,27050,403
20231124,092000,191104850,27100,27050,27100,27050,20
20231124,091900,190563000,27100,27050,27100,27050,302
20231124,091800,182390300,27100,27100,27100,27050,67
20231124,091700,180576100,27100,27050,27100,27000,130
20231124,091600,177061800,27050,27050,27050,27050,6
20231124,091500,176899500,27050,27050,27050,27050,31
20231124,091400,176060950,27050,27050,27050,26950,280
20231124,091300,168492000,27050,27000,27050,26950,392
20231124,091200,157920050,27000,27000,27000,27000,251
20231124,091100,151143050,26950,27000,27000,26950,208
20231124,091000,145535700,27000,27050,27050,26950,600
20231124,090900,129363250,27050,27000,27050,27000,34
20231124,090800,128445000,27000,27000,27000,27000,28
20231124,090700,127689000,26950,27000,27000,26950,1931
20231124,090600,75625050,27000,27000,27000,26950,828
20231124,090500,53271800,27000,27000,27000,27000,30
20231124,090400,52461800,27000,26950,27000,26950,354
20231124,090300,42908800,26950,27050,27050,26950,687
20231124,090200,24361950,27050,27050,27150,27000,49
20231124,090100,23036400,27200,27200,27200,27000,212
20231124,090000,17299850,27000,27000,27200,27000,640